KissMeData/058400/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	193100	136694709	972	972	972	972	5010
3	20230713	193000	136694709	972	972	972	972	0
4	20230713	192900	136694709	972	972	972	972	0
5	20230713	192800	136694709	972	972	972	972	0
6	20230713	192700	136694709	972	972	972	972	0
7	20230713	192600	136694709	972	972	972	972	0
8	20230713	192500	136694709	972	972	972	972	0
9	20230713	192400	136694709	972	972	972	972	0
10	20230713	192300	136694709	972	972	972	972	0
11	20230713	192200	136694709	972	972	972	972	0
12	20230713	192100	136694709	972	972	972	972	0
13	20230713	192000	136694709	972	972	972	972	0
14	20230713	191900	136694709	972	972	972	972	0
15	20230713	191800	136694709	972	972	972	972	0
16	20230713	191700	136694709	972	972	972	972	0
17	20230713	191600	136694709	972	972	972	972	0
18	20230713	191500	136694709	972	972	972	972	0
19	20230713	191400	136694709	972	972	972	972	0
20	20230713	191300	136694709	972	972	972	972	0
21	20230713	191200	136694709	972	972	972	972	0
22	20230713	191100	136694709	972	972	972	972	0
23	20230713	191000	136694709	972	972	972	972	0
24	20230713	190900	136694709	972	972	972	972	0
25	20230713	190800	136694709	972	972	972	972	0
26	20230713	190700	136694709	972	972	972	972	0
27	20230713	190600	136694709	972	972	972	972	0
28	20230713	190500	136694709	972	972	972	972	0
29	20230713	190400	136694709	972	972	972	972	0
30	20230713	190300	136694709	972	972	972	972	0
31	20230713	190200	136694709	972	972	972	972	0
32	20230713	190100	136694709	972	972	972	972	5010
33	20230713	190000	136694709	972	972	972	972	0
34	20230713	185900	136694709	972	972	972	972	0
35	20230713	185800	136694709	972	972	972	972	0
36	20230713	185700	136694709	972	972	972	972	0
37	20230713	185600	136694709	972	972	972	972	0
38	20230713	185500	136694709	972	972	972	972	0
39	20230713	185400	136694709	972	972	972	972	0
40	20230713	185300	136694709	972	972	972	972	0
41	20230713	185200	136694709	972	972	972	972	0
42	20230713	185100	136694709	972	972	972	972	0
43	20230713	185000	136694709	972	972	972	972	0
44	20230713	184900	136694709	972	972	972	972	0
45	20230713	184800	136694709	972	972	972	972	0
46	20230713	184700	136694709	972	972	972	972	0
47	20230713	184600	136694709	972	972	972	972	0
48	20230713	184500	136694709	972	972	972	972	0
49	20230713	184400	136694709	972	972	972	972	0
50	20230713	184300	136694709	972	972	972	972	0
51	20230713	184200	136694709	972	972	972	972	0
52	20230713	184100	136694709	972	972	972	972	0
53	20230713	184000	136694709	972	972	972	972	0
54	20230713	183900	136694709	972	972	972	972	0
55	20230713	183800	136694709	972	972	972	972	0
56	20230713	183700	136694709	972	972	972	972	0
57	20230713	183600	136694709	972	972	972	972	0
58	20230713	183500	136694709	972	972	972	972	0
59	20230713	183400	136694709	972	972	972	972	0
60	20230713	183300	136694709	972	972	972	972	0
61	20230713	183200	136694709	972	972	972	972	0
62	20230713	183100	136694709	972	972	972	972	5010
63	20230713	183000	136694709	972	972	972	972	0
64	20230713	182900	136694709	972	972	972	972	0
65	20230713	182800	136694709	972	972	972	972	0
66	20230713	182700	136694709	972	972	972	972	0
67	20230713	182600	136694709	972	972	972	972	0
68	20230713	182500	136694709	972	972	972	972	0
69	20230713	182400	136694709	972	972	972	972	0
70	20230713	182300	136694709	972	972	972	972	0
71	20230713	182200	136694709	972	972	972	972	0
72	20230713	182100	136694709	972	972	972	972	0
73	20230713	182000	136694709	972	972	972	972	0
74	20230713	181900	136694709	972	972	972	972	0
75	20230713	181800	136694709	972	972	972	972	0
76	20230713	181700	136694709	972	972	972	972	0
77	20230713	181600	136694709	972	972	972	972	0
78	20230713	181500	136694709	972	972	972	972	0
79	20230713	181400	136694709	972	972	972	972	0
80	20230713	181300	136694709	972	972	972	972	0
81	20230713	181200	136694709	972	972	972	972	0
82	20230713	181100	136694709	972	972	972	972	0
83	20230713	181000	136694709	972	972	972	972	0
84	20230713	180900	136694709	972	972	972	972	0
85	20230713	180800	136694709	972	972	972	972	0
86	20230713	180700	136694709	972	972	972	972	0
87	20230713	180600	136694709	972	972	972	972	0
88	20230713	180500	136694709	972	972	972	972	0
89	20230713	180400	136694709	972	972	972	972	0
90	20230713	180300	136694709	972	972	972	972	0
91	20230713	180200	136694709	972	972	972	972	0
92	20230713	180100	136694709	972	972	972	972	5010
93	20230713	180000	136694709	972	972	972	972	0
94	20230713	175900	136694709	972	972	972	972	0
95	20230713	175800	136694709	972	972	972	972	0
96	20230713	175700	136694709	972	972	972	972	0
97	20230713	175600	136694709	972	972	972	972	0
98	20230713	175500	136694709	972	972	972	972	0
99	20230713	175400	136694709	972	972	972	972	0
100	20230713	175300	136694709	972	972	972	972	0
101	20230713	175200	136694709	972	972	972	972	0
102	20230713	175100	136694709	972	972	972	972	0
103	20230713	175000	136694709	972	972	972	972	0
104	20230713	174900	136694709	972	972	972	972	0
105	20230713	174800	136694709	972	972	972	972	0
106	20230713	174700	136694709	972	972	972	972	0
107	20230713	174600	136694709	972	972	972	972	0
108	20230713	174500	136694709	972	972	972	972	0
109	20230713	174400	136694709	972	972	972	972	0
110	20230713	174300	136694709	972	972	972	972	0
111	20230713	174200	136694709	972	972	972	972	0
112	20230713	174100	136694709	972	972	972	972	0
113	20230713	174000	136694709	972	972	972	972	0
114	20230713	173900	136694709	972	972	972	972	0
115	20230713	173800	136694709	972	972	972	972	0
116	20230713	173700	136694709	972	972	972	972	0
117	20230713	173600	136694709	972	972	972	972	0
118	20230713	173500	136694709	972	972	972	972	0
119	20230713	173400	136694709	972	972	972	972	0
120	20230713	173300	136694709	972	972	972	972	0
121	20230713	173200	136694709	972	972	972	972	0
122	20230713	173100	136694709	972	972	972	972	5010
123	20230713	173000	136694709	972	972	972	972	0
124	20230713	172900	136694709	972	972	972	972	0
125	20230713	172800	136694709	972	972	972	972	0
126	20230713	172700	136694709	972	972	972	972	0
127	20230713	172600	136694709	972	972	972	972	0
128	20230713	172500	136694709	972	972	972	972	0
129	20230713	172400	136694709	972	972	972	972	0
130	20230713	172300	136694709	972	972	972	972	0
131	20230713	172200	136694709	972	972	972	972	0
132	20230713	172100	136694709	972	972	972	972	0
133	20230713	172000	136694709	972	972	972	972	0
134	20230713	171900	136694709	972	972	972	972	0
135	20230713	171800	136694709	972	972	972	972	0
136	20230713	171700	136694709	972	972	972	972	0
137	20230713	171600	136694709	972	972	972	972	0
138	20230713	171500	136694709	972	972	972	972	0
139	20230713	171400	136694709	972	972	972	972	0
140	20230713	171300	136694709	972	972	972	972	0
141	20230713	171200	136694709	972	972	972	972	0
142	20230713	171100	136694709	972	972	972	972	0
143	20230713	171000	136694709	972	972	972	972	0
144	20230713	170900	136694709	972	972	972	972	0
145	20230713	170800	136694709	972	972	972	972	0
146	20230713	170700	136694709	972	972	972	972	0
147	20230713	170600	136694709	972	972	972	972	0
148	20230713	170500	136694709	972	972	972	972	0
149	20230713	170400	136694709	972	972	972	972	0
150	20230713	170300	136694709	972	972	972	972	0
151	20230713	170200	136694709	972	972	972	972	0
152	20230713	170100	136694709	972	972	972	972	5010
153	20230713	170000	136694709	972	972	972	972	0
154	20230713	165900	136694709	972	972	972	972	0
155	20230713	165800	136694709	972	972	972	972	0
156	20230713	165700	136694709	972	972	972	972	0
157	20230713	165600	136694709	972	972	972	972	0
158	20230713	165500	136694709	972	972	972	972	0
159	20230713	165400	136694709	972	972	972	972	0
160	20230713	165300	136694709	972	972	972	972	0
161	20230713	165200	136694709	972	972	972	972	0
162	20230713	165100	136694709	972	972	972	972	0
163	20230713	165000	136694709	972	972	972	972	0
164	20230713	164900	136694709	972	972	972	972	0
165	20230713	164800	136694709	972	972	972	972	0
166	20230713	164700	136694709	972	972	972	972	0
167	20230713	164600	136694709	972	972	972	972	0
168	20230713	164500	136694709	972	972	972	972	0
169	20230713	164400	136694709	972	972	972	972	0
170	20230713	164300	136694709	972	972	972	972	0
171	20230713	164200	136694709	972	972	972	972	0
172	20230713	164100	136694709	972	972	972	972	0
173	20230713	164000	136694709	972	972	972	972	0
174	20230713	163900	136694709	972	972	972	972	0
175	20230713	163800	136694709	972	972	972	972	0
176	20230713	163700	136694709	972	972	972	972	0
177	20230713	163600	136694709	972	972	972	972	0
178	20230713	163500	136694709	972	972	972	972	0
179	20230713	163400	136694709	972	972	972	972	0
180	20230713	163300	136694709	972	972	972	972	0
181	20230713	163200	136694709	972	972	972	972	0
182	20230713	163100	136694709	972	972	972	972	5010
183	20230713	163000	136694709	972	972	972	972	0
184	20230713	162900	136694709	972	972	972	972	0
185	20230713	162800	136694709	972	972	972	972	0
186	20230713	162700	136694709	972	972	972	972	0
187	20230713	162600	136694709	972	972	972	972	0
188	20230713	162500	136694709	972	972	972	972	0
189	20230713	162400	136694709	972	972	972	972	0
190	20230713	162300	136694709	972	972	972	972	0
191	20230713	162200	136694709	972	972	972	972	0
192	20230713	162100	136694709	972	972	972	972	0
193	20230713	162000	136694709	972	972	972	972	0
194	20230713	161900	136694709	972	972	972	972	0
195	20230713	161800	136694709	972	972	972	972	0
196	20230713	161700	136694709	972	972	972	972	0
197	20230713	161600	136694709	972	972	972	972	0
198	20230713	161500	136694709	972	972	972	972	0
199	20230713	161400	136694709	972	972	972	972	0
200	20230713	161300	136694709	972	972	972	972	0
201	20230713	161200	136694709	972	972	972	972	0
202	20230713	161100	136694709	972	972	972	972	0
203	20230713	161000	136694709	972	972	972	972	0
204	20230713	160900	136694709	972	972	972	972	0
205	20230713	160800	136694709	972	972	972	972	0
206	20230713	160700	136694709	972	972	972	972	0
207	20230713	160600	136694709	972	972	972	972	0
208	20230713	160500	136694709	972	972	972	972	0
209	20230713	160400	136694709	972	972	972	972	0
210	20230713	160300	136694709	972	972	972	972	0
211	20230713	160200	136694709	972	972	972	972	0
212	20230713	160100	136694709	972	972	972	972	5010
213	20230713	160000	136694709	972	972	972	972	0
214	20230713	155900	136694709	972	972	972	972	0
215	20230713	155800	136694709	972	972	972	972	0
216	20230713	155700	136694709	972	972	972	972	0
217	20230713	155600	136694709	972	972	972	972	0
218	20230713	155500	136694709	972	972	972	972	0
219	20230713	155400	136694709	972	972	972	972	0
220	20230713	155300	136694709	972	972	972	972	0
221	20230713	155200	136694709	972	972	972	972	0
222	20230713	155100	136694709	972	972	972	972	0
223	20230713	155000	136694709	972	972	972	972	0
224	20230713	154900	136694709	972	972	972	972	0
225	20230713	154800	136694709	972	972	972	972	0
226	20230713	154700	136694709	972	972	972	972	0
227	20230713	154600	136694709	972	972	972	972	0
228	20230713	154500	136694709	972	972	972	972	0
229	20230713	154400	136694709	972	972	972	972	0
230	20230713	154300	136694709	972	972	972	972	0
231	20230713	154200	136694709	972	972	972	972	0
232	20230713	154100	136694709	972	972	972	972	0
233	20230713	154000	136694709	972	972	972	972	0
234	20230713	153900	136694709	972	972	972	972	0
235	20230713	153800	136694709	972	972	972	972	0
236	20230713	153700	136694709	972	972	972	972	0
237	20230713	153600	136694709	972	972	972	972	0
238	20230713	153500	136694709	972	972	972	972	0
239	20230713	153400	136694709	972	972	972	972	0
240	20230713	153300	136694709	972	972	972	972	0
241	20230713	153200	136694709	972	972	972	972	0
242	20230713	153100	136694709	972	972	972	972	5010
243	20230713	153000	136694709	972	972	972	972	5010
244	20230713	152900	131824989	973	973	973	973	0
245	20230713	152800	131824989	973	973	973	973	0
246	20230713	152700	131824989	973	973	973	973	0
247	20230713	152600	131824989	973	973	973	973	0
248	20230713	152500	131824989	973	973	973	973	0
249	20230713	152400	131824989	973	973	973	973	0
250	20230713	152300	131824989	973	973	973	973	0
251	20230713	152200	131824989	973	973	973	973	0
252	20230713	152100	131824989	973	973	973	973	0
253	20230713	152000	131824989	973	973	973	973	0
254	20230713	151900	131824989	973	972	973	972	6312
255	20230713	151800	125689717	972	971	972	971	21
256	20230713	151700	125669325	972	972	972	972	0
257	20230713	151600	125669325	972	971	972	971	2
258	20230713	151500	125667382	971	971	972	971	1007
259	20230713	151400	124689582	972	972	972	972	0
260	20230713	151300	124689582	972	971	972	971	1003
261	20230713	151200	123715662	968	968	968	968	4
262	20230713	151100	123711790	971	971	971	971	2
263	20230713	151000	123709848	971	969	971	969	1878
264	20230713	150900	121889062	969	969	969	969	123
265	20230713	150800	121769875	969	969	969	969	235
266	20230713	150700	121542160	969	969	969	969	0
267	20230713	150600	121542160	969	967	969	967	6
268	20230713	150500	121536356	969	968	969	968	802
269	20230713	150400	120760018	968	968	968	968	2
270	20230713	150300	120758082	966	968	968	966	278
271	20230713	150200	120489428	968	968	968	968	2
272	20230713	150100	120487492	969	969	969	969	0
273	20230713	150000	120487492	969	969	969	969	1
274	20230713	145900	120486523	969	969	969	969	0
275	20230713	145800	120486523	969	969	969	969	1
276	20230713	145700	120485554	967	967	967	967	683
277	20230713	145600	119825093	968	968	968	968	4
278	20230713	145500	119821221	967	967	967	966	674
279	20230713	145400	119169466	968	969	969	968	44
280	20230713	145300	119126873	969	969	969	969	1
281	20230713	145200	119125904	969	969	969	969	2
282	20230713	145100	119123966	967	969	969	967	10
283	20230713	145000	119114293	967	967	967	967	3424
284	20230713	144900	115803285	969	969	969	969	100
285	20230713	144800	115706385	969	969	969	969	2
286	20230713	144700	115704447	969	969	969	969	0
287	20230713	144600	115704447	969	969	969	969	0
288	20230713	144500	115704447	969	968	969	967	203
289	20230713	144400	115508133	967	968	968	967	1095
290	20230713	144300	114449165	969	969	969	969	1
291	20230713	144200	114448196	969	969	969	969	3
292	20230713	144100	114445289	969	968	969	968	4002
293	20230713	144000	110571351	969	969	969	969	5
294	20230713	143900	110566506	969	969	969	969	111
295	20230713	143800	110458947	969	969	969	969	0
296	20230713	143700	110458947	969	969	969	969	0
297	20230713	143600	110458947	969	971	971	969	98
298	20230713	143500	110363983	969	969	969	969	3
299	20230713	143400	110361076	971	971	971	971	23
300	20230713	143300	110338743	969	969	969	969	0
301	20230713	143200	110338743	969	971	971	969	102
302	20230713	143100	110239703	971	971	971	971	1
303	20230713	143000	110238732	971	971	971	971	0
304	20230713	142900	110238732	971	971	971	971	1
305	20230713	142800	110237761	968	968	968	968	4
306	20230713	142700	110233889	971	971	971	971	3
307	20230713	142600	110230976	968	970	970	968	6000
308	20230713	142500	104416377	972	972	972	972	0
309	20230713	142400	104416377	972	972	972	972	1
310	20230713	142300	104415405	972	971	972	971	798
311	20230713	142200	103639843	971	971	971	971	1006
312	20230713	142100	102663017	972	972	972	972	1
313	20230713	142000	102662045	971	971	971	971	0
314	20230713	141900	102662045	971	971	971	971	0
315	20230713	141800	102662045	971	971	971	970	12
316	20230713	141700	102650396	971	971	971	971	10
317	20230713	141600	102640686	971	971	971	971	1
318	20230713	141500	102639715	971	971	971	971	3
319	20230713	141400	102636802	970	971	971	970	4
320	20230713	141300	102632920	971	970	971	970	3
321	20230713	141200	102630008	971	971	971	971	0
322	20230713	141100	102630008	971	971	971	971	0
323	20230713	141000	102630008	971	971	971	971	0
324	20230713	140900	102630008	971	971	971	971	120
325	20230713	140800	102513488	971	971	971	971	1
326	20230713	140700	102512517	971	971	971	971	11
327	20230713	140600	102501836	971	971	971	971	0
328	20230713	140500	102501836	971	971	971	971	0
329	20230713	140400	102501836	971	971	971	971	5
330	20230713	140300	102496981	972	972	972	972	0
331	20230713	140200	102496981	972	972	972	972	3
332	20230713	140100	102494065	972	971	972	971	811
333	20230713	140000	101706573	972	972	972	972	9
334	20230713	135900	101697825	972	972	972	972	1
335	20230713	135800	101696853	972	972	972	972	0
336	20230713	135700	101696853	972	972	972	972	0
337	20230713	135600	101696853	972	972	972	972	3
338	20230713	135500	101693937	971	971	971	971	0
339	20230713	135400	101693937	971	971	971	971	128
340	20230713	135300	101569649	972	972	972	972	2
341	20230713	135200	101567705	971	971	971	971	0
342	20230713	135100	101567705	971	971	971	971	3
343	20230713	135000	101564792	972	972	972	972	100
344	20230713	134900	101467592	972	972	972	972	302
345	20230713	134800	101174048	972	972	972	972	0
346	20230713	134700	101174048	972	972	972	972	1
347	20230713	134600	101173076	971	972	972	971	6
348	20230713	134500	101167249	972	972	972	972	0
349	20230713	134400	101167249	972	972	972	972	0
350	20230713	134300	101167249	972	972	972	972	0
351	20230713	134200	101167249	972	972	972	972	2
352	20230713	134100	101165305	971	971	971	971	1
353	20230713	134000	101164334	972	972	972	972	0
354	20230713	133900	101164334	972	972	972	972	0
355	20230713	133800	101164334	972	972	972	972	1
356	20230713	133700	101163362	972	972	972	972	1
357	20230713	133600	101162390	972	972	972	972	1
358	20230713	133500	101161418	971	971	971	971	207
359	20230713	133400	100960421	972	972	972	972	0
360	20230713	133300	100960421	972	972	972	972	0
361	20230713	133200	100960421	972	972	972	972	1
362	20230713	133100	100959449	973	973	973	973	0
363	20230713	133000	100959449	973	972	973	972	5
364	20230713	132900	100954587	973	973	973	973	0
365	20230713	132800	100954587	973	973	973	973	4
366	20230713	132700	100950695	972	972	972	972	3
367	20230713	132600	100947779	973	973	973	973	0
368	20230713	132500	100947779	973	973	973	973	8
369	20230713	132400	100939995	972	972	972	972	4
370	20230713	132300	100936107	973	973	973	973	0
371	20230713	132200	100936107	973	973	973	973	6
372	20230713	132100	100930269	973	972	973	972	8
373	20230713	132000	100922488	972	972	972	972	503
374	20230713	131900	100433572	972	973	973	972	771
375	20230713	131800	99684089	972	972	972	972	88
376	20230713	131700	99598553	972	972	972	972	0
377	20230713	131600	99598553	972	972	972	972	1
378	20230713	131500	99597581	971	971	971	971	0
379	20230713	131400	99597581	971	971	971	971	2
380	20230713	131300	99595639	972	972	972	972	1
381	20230713	131200	99594667	972	972	972	972	1
382	20230713	131100	99593695	972	972	972	972	109
383	20230713	131000	99487747	973	973	973	973	441
384	20230713	130900	99058654	972	972	972	972	93
385	20230713	130800	98968258	972	972	972	972	0
386	20230713	130700	98968258	972	972	972	972	0
387	20230713	130600	98968258	972	972	972	972	1
388	20230713	130500	98967286	972	972	972	972	0
389	20230713	130400	98967286	972	972	972	972	3
390	20230713	130300	98964370	972	972	972	972	1
391	20230713	130200	98963398	972	972	972	972	0
392	20230713	130100	98963398	972	969	972	969	49
393	20230713	130000	98915911	969	972	972	969	53
394	20230713	125900	98864438	973	972	973	972	7
395	20230713	125800	98857632	973	973	973	973	4
396	20230713	125700	98853740	973	972	973	972	101
397	20230713	125600	98755567	972	971	972	971	2868
398	20230713	125500	95968988	971	971	971	971	0
399	20230713	125400	95968988	971	971	971	971	0
400	20230713	125300	95968988	971	971	971	971	0
401	20230713	125200	95968988	971	970	971	970	9
402	20230713	125100	95960253	971	971	971	971	1
403	20230713	125000	95959282	971	971	971	971	0
404	20230713	124900	95959282	971	971	971	971	1
405	20230713	124800	95958311	971	971	971	971	1
406	20230713	124700	95957340	971	971	971	971	0
407	20230713	124600	95957340	971	969	971	968	1510
408	20230713	124500	94494890	969	971	971	969	1601
409	20230713	124400	92943517	971	971	971	971	1
410	20230713	124300	92942546	969	969	969	969	0
411	20230713	124200	92942546	969	969	969	969	0
412	20230713	124100	92942546	969	970	970	969	250
413	20230713	124000	92700174	970	970	970	970	0
414	20230713	123900	92700174	970	970	971	970	356
415	20230713	123800	92354853	971	971	971	971	0
416	20230713	123700	92354853	971	971	971	971	0
417	20230713	123600	92354853	971	971	971	971	9
418	20230713	123500	92346114	971	971	971	971	0
419	20230713	123400	92346114	971	970	971	970	5
420	20230713	123300	92341263	971	971	971	971	2
421	20230713	123200	92339321	971	971	971	971	1
422	20230713	123100	92338350	971	971	971	971	6
423	20230713	123000	92332524	971	971	971	971	0
424	20230713	122900	92332524	971	971	971	971	1
425	20230713	122800	92331553	970	970	970	970	2
426	20230713	122700	92329613	971	971	971	971	0
427	20230713	122600	92329613	971	971	971	971	0
428	20230713	122500	92329613	971	971	971	971	1
429	20230713	122400	92328642	971	971	971	971	1
430	20230713	122300	92327671	971	971	971	971	1030
431	20230713	122200	91327541	972	972	972	972	0
432	20230713	122100	91327541	972	972	972	972	1
433	20230713	122000	91326569	971	971	971	971	11
434	20230713	121900	91315888	972	972	972	972	0
435	20230713	121800	91315888	972	972	972	972	1115
436	20230713	121700	90232108	972	972	972	972	50
437	20230713	121600	90183508	972	972	972	972	1
438	20230713	121500	90182536	970	970	970	970	3
439	20230713	121400	90179626	972	972	972	972	0
440	20230713	121300	90179626	972	972	972	972	1
441	20230713	121200	90178654	972	972	972	972	2
442	20230713	121100	90176710	972	972	972	972	0
443	20230713	121000	90176710	972	972	972	972	0
444	20230713	120900	90176710	972	972	972	972	0
445	20230713	120800	90176710	972	972	972	972	3
446	20230713	120700	90173794	972	972	972	972	2
447	20230713	120600	90171850	969	969	969	969	4
448	20230713	120500	90167974	969	969	969	969	75
449	20230713	120400	90095299	969	969	969	969	1104
450	20230713	120300	89025523	969	969	969	969	1
451	20230713	120200	89024554	969	970	970	969	12
452	20230713	120100	89012916	972	972	972	972	0
453	20230713	120000	89012916	972	972	972	972	0
454	20230713	115900	89012916	972	972	972	972	0
455	20230713	115800	89012916	972	972	972	972	1
456	20230713	115700	89011944	970	970	970	970	1
457	20230713	115600	89010974	973	973	973	973	0
458	20230713	115500	89010974	973	973	973	973	0
459	20230713	115400	89010974	973	973	973	973	1
460	20230713	115300	89010001	973	970	973	968	11599
461	20230713	115200	77780222	970	970	970	970	26
462	20230713	115100	77755002	973	973	973	973	0
463	20230713	115000	77755002	973	970	973	970	808
464	20230713	114900	76971229	971	973	973	971	2
465	20230713	114800	76969285	973	973	973	973	0
466	20230713	114700	76969285	973	973	973	973	0
467	20230713	114600	76969285	973	973	973	973	1
468	20230713	114500	76968312	970	970	970	970	0
469	20230713	114400	76968312	970	970	970	970	43
470	20230713	114300	76926602	973	973	973	973	2
471	20230713	114200	76924656	973	973	973	973	0
472	20230713	114100	76924656	973	973	973	973	0
473	20230713	114000	76924656	973	973	973	973	1000
474	20230713	113900	75951656	974	973	974	973	4
475	20230713	113800	75947761	973	970	973	970	1002
476	20230713	113700	74975815	970	972	972	970	98
477	20230713	113600	74880729	974	974	974	974	0
478	20230713	113500	74880729	974	972	974	972	160
479	20230713	113400	74725205	972	972	972	972	0
480	20230713	113300	74725205	972	972	972	972	8
481	20230713	113200	74717429	974	974	974	974	1
482	20230713	113100	74716455	974	974	974	974	0
483	20230713	113000	74716455	974	974	974	974	39
484	20230713	112900	74678469	974	972	974	972	227
485	20230713	112800	74457819	972	972	972	972	171
486	20230713	112700	74291607	972	972	972	972	0
487	20230713	112600	74291607	972	972	972	972	0
488	20230713	112500	74291607	972	973	973	972	2
489	20230713	112400	74289662	974	974	974	974	200
490	20230713	112300	74094862	974	974	974	974	101
491	20230713	112200	73996488	974	974	974	974	0
492	20230713	112100	73996488	974	974	974	974	0
493	20230713	112000	73996488	974	974	974	974	15
494	20230713	111900	73981878	974	974	974	974	2
495	20230713	111800	73979930	970	970	970	970	0
496	20230713	111700	73979930	970	971	971	970	3
497	20230713	111600	73977019	974	974	974	974	1
498	20230713	111500	73976045	974	970	974	970	133
499	20230713	111400	73847031	971	972	972	971	19
500	20230713	111300	73828571	974	974	974	974	1
501	20230713	111200	73827597	974	974	974	974	1
502	20230713	111100	73826623	973	973	973	973	1
503	20230713	111000	73825650	973	973	973	973	1
504	20230713	110900	73824677	972	973	973	972	2
505	20230713	110800	73822732	974	974	974	974	1930
506	20230713	110700	71942912	974	974	974	974	1090
507	20230713	110600	70881252	974	974	974	974	5
508	20230713	110500	70876382	974	974	974	974	1
509	20230713	110400	70875408	973	974	974	973	5
510	20230713	110300	70870539	975	975	975	975	11
511	20230713	110200	70859814	974	974	974	974	0
512	20230713	110100	70859814	974	974	974	974	1
513	20230713	110000	70858840	975	975	975	975	100
514	20230713	105900	70761340	975	975	975	975	0
515	20230713	105800	70761340	975	975	975	975	0
516	20230713	105700	70761340	975	975	975	975	0
517	20230713	105600	70761340	975	975	975	975	9
518	20230713	105500	70752565	974	975	975	974	2
519	20230713	105400	70750616	974	975	975	974	693
520	20230713	105300	70075633	974	975	975	974	109
521	20230713	105200	69969417	974	974	974	974	1
522	20230713	105100	69968443	975	975	975	975	0
523	20230713	105000	69968443	975	975	975	975	25
524	20230713	104900	69944068	974	974	974	974	1
525	20230713	104800	69943094	975	975	975	975	0
526	20230713	104700	69943094	975	975	975	975	108
527	20230713	104600	69837794	975	975	975	975	0
528	20230713	104500	69837794	975	975	975	975	0
529	20230713	104400	69837794	975	974	975	974	500
530	20230713	104300	69350299	975	975	975	975	0
531	20230713	104200	69350299	975	975	975	975	0
532	20230713	104100	69350299	975	975	975	975	40
533	20230713	104000	69311299	975	972	975	972	5001
534	20230713	103900	64438451	972	972	972	972	0
535	20230713	103800	64438451	972	972	972	972	102
536	20230713	103700	64339307	972	972	972	972	0
537	20230713	103600	64339307	972	972	972	972	0
538	20230713	103500	64339307	972	972	972	972	102
539	20230713	103400	64240163	973	973	973	973	0
540	20230713	103300	64240163	973	973	973	973	0
541	20230713	103200	64240163	973	973	973	973	1
542	20230713	103100	64239190	973	973	973	973	304
543	20230713	103000	63943398	973	973	973	973	0
544	20230713	102900	63943398	973	973	973	973	0
545	20230713	102800	63943398	973	972	973	972	3
546	20230713	102700	63940481	973	973	973	973	0
547	20230713	102600	63940481	973	973	973	973	11
548	20230713	102500	63929778	972	973	973	972	56
549	20230713	102400	63875340	973	973	973	973	600
550	20230713	102300	63291540	973	973	973	973	77
551	20230713	102200	63216619	973	974	974	973	2139
552	20230713	102100	61135369	974	974	974	974	1
553	20230713	102000	61134395	973	971	973	969	3625
554	20230713	101900	57613549	973	973	973	973	0
555	20230713	101800	57613549	973	973	973	973	3
556	20230713	101700	57610630	973	971	973	969	496
557	20230713	101600	57129760	973	973	973	973	0
558	20230713	101500	57129760	973	973	973	973	0
559	20230713	101400	57129760	973	973	973	973	2
560	20230713	101300	57127814	973	973	973	973	2
561	20230713	101200	57125868	970	970	970	970	637
562	20230713	101100	56507978	970	970	970	970	13
563	20230713	101000	56495368	970	970	970	970	400
564	20230713	100900	56107368	970	971	971	970	5743
565	20230713	100800	50536468	970	972	972	970	105
566	20230713	100700	50434416	972	970	972	970	4056
567	20230713	100600	46500092	970	970	970	970	0
568	20230713	100500	46500092	970	969	970	969	518
569	20230713	100400	45998147	969	971	971	969	3449
570	20230713	100300	42652601	971	972	972	971	657
571	20230713	100200	42014000	973	973	973	973	1
572	20230713	100100	42013027	972	972	972	972	1161
573	20230713	100000	40884535	972	971	972	971	5
574	20230713	095900	40879679	971	970	971	970	480
575	20230713	095800	40414077	970	970	970	970	1158
576	20230713	095700	39290817	970	969	970	969	370
577	20230713	095600	38932286	969	969	969	969	10
578	20230713	095500	38922596	969	969	969	969	0
579	20230713	095400	38922596	969	969	969	969	25
580	20230713	095300	38898371	970	970	970	970	4
581	20230713	095200	38894491	970	968	970	968	2
582	20230713	095100	38892553	966	966	966	966	2
583	20230713	095000	38890621	970	970	970	970	0
584	20230713	094900	38890621	970	970	970	970	0
585	20230713	094800	38890621	970	967	970	967	58
586	20230713	094700	38834454	967	970	970	967	471
587	20230713	094600	38378994	967	967	967	967	0
588	20230713	094500	38378994	967	970	970	967	131
589	20230713	094400	38252314	970	969	970	967	1055
590	20230713	094300	37230346	970	970	970	970	107
591	20230713	094200	37126556	970	970	970	970	439
592	20230713	094100	36700726	970	970	970	970	0
593	20230713	094000	36700726	970	970	970	970	0
594	20230713	093900	36700726	970	970	970	970	0
595	20230713	093800	36700726	970	970	970	970	6
596	20230713	093700	36694906	970	970	970	969	15
597	20230713	093600	36680366	970	970	970	970	1
598	20230713	093500	36679396	970	970	970	970	7
599	20230713	093400	36672606	970	970	970	970	34
600	20230713	093300	36639626	970	969	970	969	19
601	20230713	093200	36621209	969	969	969	969	31
602	20230713	093100	36591170	969	969	969	969	603
603	20230713	093000	36006863	968	968	968	968	4
604	20230713	092900	36002991	969	969	969	969	0
605	20230713	092800	36002991	969	969	969	969	2
606	20230713	092700	36001053	969	969	969	968	2090
607	20230713	092600	33975858	970	970	970	970	500
608	20230713	092500	33490858	970	970	970	970	288
609	20230713	092400	33211498	971	971	971	971	0
610	20230713	092300	33211498	971	971	971	971	350
611	20230713	092200	32871648	971	971	971	970	1202
612	20230713	092100	31704507	971	971	971	971	1
613	20230713	092000	31703536	971	971	971	971	1
614	20230713	091900	31702565	972	972	972	972	124
615	20230713	091800	31582037	972	973	973	972	930
616	20230713	091700	30678075	972	972	973	972	12
617	20230713	091600	30666410	972	972	973	972	383
618	20230713	091500	30294122	971	969	972	969	55
619	20230713	091400	30240717	969	966	969	966	1299
620	20230713	091300	28985237	966	967	967	966	1640
621	20230713	091200	27399368	968	969	969	968	11
622	20230713	091100	27388718	970	970	970	967	503
623	20230713	091000	26902305	967	967	973	967	5665
624	20230713	090900	21407945	968	969	969	968	6551
625	20230713	090800	15065553	970	971	971	970	393
626	20230713	090700	14684001	972	972	972	972	512
627	20230713	090600	14186337	972	973	973	972	162
628	20230713	090500	14028864	973	973	973	973	1
629	20230713	090400	14027891	973	973	973	973	110
630	20230713	090300	13920861	973	974	974	973	821
631	20230713	090200	13122027	974	975	975	974	523
632	20230713	090100	12612624	975	978	983	975	4521
633	20230713	090000	8189577	985	966	985	966	8402